OCI NV (OCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	329.598	2,17%	24,20	23,83	24,99	24,99
06/10/2023	227.218	0,45%	24,26	24,02	24,51	24,46
05/10/2023	399.902	-0,25%	24,34	23,81	24,61	24,35
04/10/2023	351.645	-0,61%	24,35	24,05	24,79	24,41
03/10/2023	510.244	-5,68%	25,97	24,55	25,97	24,56
02/10/2023	366.295	-1,33%	26,45	25,87	26,69	26,04
29/09/2023	648.616	6,54%	26,02	25,93	26,99	26,39
28/09/2023	277.159	-2,37%	25,35	24,36	25,35	24,77
27/09/2023	186.441	0,76%	25,29	25,29	25,52	25,37
26/09/2023	334.609	-0,08%	25,06	25,01	25,32	25,18
25/09/2023	147.146	-0,63%	25,30	25,12	25,43	25,20
22/09/2023	159.971	1,12%	25,01	25,01	25,70	25,36
21/09/2023	194.758	-2,07%	25,49	24,74	25,50	25,08
20/09/2023	223.146	0,71%	25,41	25,09	26,04	25,61
19/09/2023	309.651	-0,78%	25,65	25,43	25,94	25,43
18/09/2023	283.633	-1,84%	25,96	25,47	26,07	25,63
15/09/2023	646.893	-0,50%	26,38	26,07	26,76	26,11
14/09/2023	399.261	3,51%	25,56	25,44	26,40	26,24
13/09/2023	409.192	1,48%	24,90	24,84	25,51	25,35
12/09/2023	343.601	-2,69%	25,63	24,81	25,72	24,98
11/09/2023	284.654	1,30%	25,30	25,30	25,78	25,67
08/09/2023	508.606	1,24%	24,98	24,76	25,52	25,34
07/09/2023	525.967	1,25%	24,70	24,49	25,05	25,03
06/09/2023	591.207	1,31%	24,29	24,08	25,21	24,72
05/09/2023	411.095	1,29%	23,98	23,98	24,58	24,40
04/09/2023	235.160	2,82%	23,48	23,44	24,16	24,09
01/09/2023	353.825	0,30%	23,48	23,32	23,93	23,43
31/08/2023	1.006.013	1,70%	23,55	23,19	23,80	23,36
30/08/2023	270.021	0,79%	22,80	22,66	23,13	22,97
29/08/2023	193.706	1,88%	22,56	22,46	22,79	22,79
28/08/2023	92.889	0,09%	22,51	22,17	22,51	22,37
25/08/2023	155.697	1,27%	22,20	22,20	22,62	22,35
24/08/2023	344.473	-2,43%	22,64	21,85	22,83	22,07
23/08/2023	308.914	-2,96%	23,26	22,62	23,46	22,62
22/08/2023	181.511	0,95%	23,18	23,09	23,49	23,31
21/08/2023	217.038	-1,54%	23,56	23,00	23,82	23,09
18/08/2023	240.351	-2,37%	23,86	23,19	23,98	23,45
17/08/2023	230.689	-0,21%	24,07	23,96	24,44	24,02
16/08/2023	171.552	1,18%	23,72	23,64	24,17	24,07
15/08/2023	323.339	-1,69%	24,18	23,79	24,21	23,79
14/08/2023	364.031	-1,99%	24,60	24,15	24,72	24,20
11/08/2023	271.607	-3,59%	25,47	24,55	25,48	24,69
10/08/2023	313.177	-1,80%	25,80	25,56	26,02	25,61
09/08/2023	319.953	1,52%	25,76	25,21	26,24	26,08
08/08/2023	229.550	-1,53%	25,94	25,59	26,14	25,69
07/08/2023	341.908	0,35%	26,00	25,91	26,52	26,09
04/08/2023	381.903	1,88%	25,45	25,23	26,00	26,00
03/08/2023	280.496	0,16%	25,27	24,82	25,52	25,52
02/08/2023	735.504	2,33%	24,29	23,50	25,75	25,48
01/08/2023	415.347	-3,79%	25,82	24,90	25,92	24,90
31/07/2023	494.786	-0,46%	26,00	25,82	26,34	25,88
28/07/2023	241.225	0,50%	25,76	25,71	26,15	26,00
27/07/2023	291.088	-0,77%	26,25	25,86	26,35	25,87
26/07/2023	557.822	1,44%	25,76	25,41	26,07	26,07
25/07/2023	362.626	0,98%	25,50	25,16	25,94	25,70
24/07/2023	259.027	1,07%	25,05	25,05	25,65	25,45
21/07/2023	351.724	-0,59%	25,35	24,95	25,52	25,18
20/07/2023	811.786	4,33%	24,36	24,34	25,71	25,33
19/07/2023	478.455	2,32%	23,65	23,34	24,40	24,28
18/07/2023	400.510	3,90%	22,63	22,51	23,73	23,73
17/07/2023	260.652	-2,06%	23,18	22,84	23,35	22,84
14/07/2023	243.568	-1,73%	23,75	23,27	23,81	23,32
13/07/2023	281.349	-0,75%	23,91	23,50	24,18	23,73
12/07/2023	351.028	1,10%	23,69	23,40	24,09	23,91
11/07/2023	491.705	3,28%	22,86	22,70	23,65	23,65
10/07/2023	604.478	2,74%	22,34	22,31	23,16	22,90
07/07/2023	302.278	3,24%	21,77	21,51	22,32	22,29
06/07/2023	435.643	-1,51%	21,77	21,41	22,07	21,59
05/07/2023	338.755	-0,95%	22,08	21,84	22,28	21,92
04/07/2023	265.507	0,64%	21,99	21,70	22,42	22,13
03/07/2023	321.385	0,09%	21,75	21,35	22,09	21,99
30/06/2023	637.510	-0,63%	22,32	21,97	22,32	21,97
29/06/2023	324.020	1,80%	21,72	21,64	22,16	22,11
28/06/2023	469.848	-1,45%	22,11	21,72	22,27	21,72
27/06/2023	547.176	-1,87%	22,68	21,69	22,77	22,04
26/06/2023	418.867	0,49%	22,35	22,16	22,65	22,46
23/06/2023	473.001	0,95%	21,92	21,83	22,46	22,35
22/06/2023	637.667	1,61%	21,55	21,26	22,51	22,14
21/06/2023	309.855	3,03%	21,13	21,08	21,79	21,79
20/06/2023	367.453	-2,13%	21,35	20,97	21,62	21,15
19/06/2023	266.077	-1,46%	21,82	21,56	21,98	21,61
16/06/2023	1.712.743	-1,44%	22,24	21,93	22,76	21,93
15/06/2023	594.170	5,10%	21,02	21,02	22,48	22,25
14/06/2023	662.976	-3,02%	21,82	20,97	21,88	21,17
13/06/2023	396.926	2,20%	21,45	21,30	21,91	21,83
12/06/2023	465.052	-1,25%	21,60	21,07	21,63	21,36
09/06/2023	345.605	0,05%	21,74	21,35	21,76	21,63
08/06/2023	470.054	1,41%	21,29	21,24	21,83	21,62
07/06/2023	398.044	1,24%	21,06	20,85	21,32	21,32
06/06/2023	436.174	-0,57%	21,19	20,81	21,31	21,06
05/06/2023	360.008	0,86%	21,36	21,10	21,52	21,18
02/06/2023	458.901	2,29%	20,66	20,63	21,00	21,00
01/06/2023	269.486	-1,25%	20,92	20,23	20,96	20,53
31/05/2023	234.993	0,39%	20,43	20,29	20,85	20,79
30/05/2023	675.712	-7,85%	22,34	20,61	22,34	20,67
29/05/2023	168.718	0,36%	22,59	22,40	22,86	22,43
26/05/2023	289.274	0,40%	22,33	22,03	22,42	22,35
25/05/2023	463.521	-3,55%	23,13	22,26	23,14	22,26
24/05/2023	366.875	0,04%	22,89	22,81	23,08	23,08
23/05/2023	257.654	-0,04%	23,06	22,90	23,22	23,07